RTS Electric Utilities

RTSEU
🏛️ russian-federation →
47.78
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 46.78 46.79 46.78 46.79 165.5K
09:51 46.79 46.79 46.79 46.79 1,503.2K
09:52 46.80 46.83 46.79 46.83 596.8K
09:53 46.83 46.88 46.83 46.88 1,065.3K
09:54 46.86 46.87 46.86 46.87 1,295.3K
09:55 46.87 46.87 46.85 46.85 858.5K
09:56 46.86 46.86 46.85 46.86 1,341.9K
09:57 46.86 46.88 46.85 46.88 170.5K
09:58 46.87 46.88 46.87 46.88 124.6K
09:59 46.88 46.88 46.88 46.88 300.3K
10:00 46.88 47.01 46.88 46.95 3,836.2K
10:01 46.91 46.94 46.89 46.89 4,619.5K
10:02 46.89 46.93 46.89 46.93 3,848.5K
10:03 46.93 46.95 46.91 46.92 5,208.3K
10:04 46.92 46.93 46.90 46.91 2,310.9K
10:05 46.90 46.90 46.87 46.87 4,701.0K
10:06 46.87 46.90 46.87 46.89 2,359.1K
10:07 46.89 46.90 46.87 46.87 1,278.0K
10:08 46.87 46.87 46.86 46.87 3,607.7K
10:09 46.87 46.88 46.86 46.87 2,002.3K
10:10 46.87 46.87 46.78 46.78 4,412.7K
10:11 46.78 46.79 46.78 46.79 2,329.2K
10:12 46.76 46.78 46.76 46.78 4,048.0K
10:13 46.78 46.79 46.78 46.79 3,555.6K
10:14 46.78 46.78 46.74 46.74 2,605.7K
10:15 46.74 46.75 46.73 46.75 5,357.0K
10:16 46.74 46.75 46.74 46.75 4,909.8K
10:17 46.77 46.78 46.77 46.78 5,022.6K
10:18 46.79 46.80 46.78 46.80 4,017.3K
10:19 46.80 46.80 46.79 46.79 2,618.1K
10:20 46.79 46.80 46.79 46.80 1,087.6K
10:21 46.79 46.81 46.78 46.81 3,802.6K
10:22 46.80 46.81 46.80 46.80 3,646.6K
10:23 46.79 46.79 46.78 46.78 2,963.4K
10:24 46.78 46.78 46.73 46.74 5,038.2K
10:25 46.73 46.73 46.72 46.73 2,885.0K
10:26 46.72 46.72 46.71 46.71 2,433.7K
10:27 46.71 46.72 46.71 46.72 1,539.2K
10:28 46.71 46.72 46.71 46.72 920.9K
10:29 46.71 46.72 46.71 46.72 1,257.2K
10:30 46.71 46.71 46.68 46.68 1,904.5K
10:31 46.68 46.68 46.65 46.65 3,271.3K
10:32 46.64 46.64 46.62 46.63 2,445.7K
10:33 46.62 46.62 46.61 46.62 3,245.3K
10:34 46.65 46.65 46.62 46.62 2,590.9K
10:35 46.62 46.62 46.61 46.62 1,117.6K
10:36 46.61 46.64 46.61 46.64 1,574.7K
10:37 46.64 46.68 46.64 46.68 1,811.9K
10:38 46.68 46.70 46.68 46.70 1,455.4K
10:39 46.70 46.72 46.70 46.72 1,390.1K
10:40 46.72 46.75 46.72 46.75 2,494.1K
10:41 46.74 46.75 46.74 46.75 1,390.0K
10:42 46.77 46.77 46.76 46.76 1,334.3K
10:43 46.76 46.77 46.75 46.75 1,201.6K
10:44 46.74 46.75 46.74 46.74 954.2K
10:45 46.74 46.75 46.74 46.75 595.1K
10:46 46.73 46.74 46.73 46.74 1,756.9K
10:47 46.73 46.73 46.73 46.73 4,842.6K
10:48 46.70 46.72 46.70 46.72 5,275.9K
10:49 46.71 46.71 46.71 46.71 1,210.6K
10:50 46.71 46.72 46.71 46.71 790.9K
10:51 46.70 46.70 46.70 46.70 1,165.2K
10:52 46.69 46.69 46.67 46.68 976.8K
10:53 46.69 46.70 46.68 46.69 1,552.5K
10:54 46.70 46.70 46.69 46.70 1,197.6K
10:55 46.70 46.70 46.66 46.66 5,108.3K
10:56 46.65 46.66 46.65 46.66 2,260.0K
10:57 46.65 46.65 46.63 46.63 2,822.0K
10:58 46.60 46.61 46.60 46.60 3,071.0K
10:59 46.60 46.60 46.59 46.60 8,072.1K
11:00 46.60 46.62 46.59 46.62 2,316.6K
11:01 46.61 46.62 46.61 46.62 849.9K
11:02 46.61 46.61 46.60 46.61 1,619.7K
11:03 46.59 46.61 46.58 46.61 1,006.6K
11:04 46.61 46.62 46.61 46.62 1,687.9K
11:05 46.61 46.62 46.61 46.62 1,721.6K
11:06 46.60 46.60 46.60 46.60 2,057.3K
11:07 46.61 46.63 46.61 46.63 810.6K
11:08 46.62 46.62 46.61 46.61 1,828.9K
11:09 46.61 46.62 46.61 46.62 928.9K
11:10 46.62 46.63 46.62 46.63 947.8K
11:11 46.63 46.64 46.63 46.64 2,182.6K
11:12 46.63 46.63 46.62 46.62 741.2K
11:13 46.61 46.63 46.60 46.60 1,321.0K
11:14 46.60 46.60 46.57 46.57 1,969.1K
11:15 46.57 46.57 46.56 46.56 2,744.3K
11:16 46.57 46.57 46.56 46.56 3,747.3K
11:17 46.53 46.53 46.49 46.49 7,864.3K
11:18 46.50 46.50 46.48 46.48 2,595.8K
11:19 46.48 46.48 46.48 46.48 2,196.0K
11:20 46.47 46.49 46.47 46.48 1,504.8K
11:21 46.49 46.49 46.48 46.49 2,622.4K
11:22 46.48 46.49 46.48 46.49 1,448.5K
11:23 46.49 46.50 46.49 46.50 1,189.5K
11:24 46.50 46.50 46.50 46.50 5,926.1K
11:25 46.50 46.51 46.50 46.50 675.6K
11:26 46.50 46.51 46.50 46.50 1,742.4K
11:27 46.52 46.54 46.52 46.54 1,704.6K
11:28 46.54 46.54 46.54 46.54 4,015.1K
11:29 46.53 46.53 46.52 46.52 3,221.5K
11:30 46.52 46.53 46.51 46.53 833.7K
11:31 46.52 46.52 46.51 46.52 1,271.7K
11:32 46.53 46.53 46.52 46.52 739.2K
11:33 46.52 46.53 46.52 46.53 765.3K
11:34 46.53 46.53 46.52 46.52 965.7K
11:35 46.52 46.52 46.52 46.52 801.5K
11:36 46.51 46.55 46.51 46.55 1,688.9K
11:37 46.55 46.56 46.55 46.56 1,100.6K
11:38 46.60 46.62 46.59 46.62 3,130.4K
11:39 46.63 46.65 46.63 46.64 5,575.7K
11:40 46.65 46.65 46.64 46.64 1,105.1K
11:41 46.64 46.65 46.64 46.65 2,987.9K
11:42 46.65 46.65 46.64 46.64 1,119.0K
11:43 46.64 46.64 46.64 46.64 681.0K
11:44 46.61 46.63 46.60 46.63 2,053.0K
11:45 46.63 46.63 46.61 46.63 1,088.9K
11:46 46.63 46.63 46.62 46.62 945.2K
11:47 46.62 46.62 46.57 46.57 1,376.4K
11:48 46.58 46.58 46.56 46.56 1,147.2K
11:49 46.56 46.56 46.55 46.56 3,418.0K
11:50 46.56 46.56 46.55 46.55 738.8K
11:51 46.56 46.63 46.55 46.63 3,990.3K
11:52 46.60 46.63 46.60 46.63 3,540.1K
11:53 46.61 46.62 46.61 46.62 1,757.6K
11:54 46.62 46.62 46.60 46.61 2,100.0K
11:55 46.61 46.65 46.61 46.63 4,373.7K
11:56 46.63 46.68 46.63 46.66 4,671.5K
11:57 46.67 46.69 46.67 46.69 1,915.0K
11:58 46.69 46.71 46.69 46.71 2,290.8K
11:59 46.68 46.70 46.68 46.70 2,866.2K
12:00 46.67 46.68 46.67 46.67 2,036.5K
12:01 46.67 46.68 46.67 46.68 2,301.3K
12:02 46.66 46.66 46.65 46.65 1,091.2K
12:03 46.65 46.65 46.65 46.65 993.4K
12:04 46.66 46.66 46.65 46.65 755.1K
12:05 46.64 46.66 46.64 46.65 1,062.6K
12:06 46.65 46.67 46.65 46.67 1,562.2K
12:07 46.67 46.67 46.65 46.65 2,411.0K
12:08 46.65 46.65 46.60 46.60 3,097.4K
12:09 46.60 46.62 46.60 46.62 2,284.4K
12:10 46.61 46.61 46.60 46.60 2,435.4K
12:11 46.61 46.61 46.61 46.61 926.7K
12:12 46.61 46.62 46.61 46.62 892.1K
12:13 46.61 46.61 46.60 46.61 1,498.4K
12:14 46.61 46.62 46.61 46.62 2,215.6K
12:15 46.62 46.64 46.62 46.62 1,558.7K
12:16 46.61 46.61 46.60 46.60 3,069.1K
12:17 46.60 46.60 46.60 46.60 875.5K
12:18 46.60 46.60 46.59 46.59 808.5K
12:19 46.58 46.58 46.58 46.58 1,267.0K
12:20 46.58 46.58 46.55 46.55 3,565.2K
12:21 46.55 46.57 46.55 46.57 2,171.3K
12:22 46.57 46.57 46.54 46.54 1,788.1K
12:23 46.55 46.55 46.55 46.55 687.6K
12:24 46.56 46.57 46.56 46.56 1,269.0K
12:25 46.57 46.57 46.56 46.56 799.0K
12:26 46.56 46.57 46.56 46.57 921.4K
12:27 46.56 46.57 46.56 46.57 531.7K
12:28 46.57 46.57 46.57 46.57 1,222.1K
12:29 46.57 46.57 46.57 46.57 833.3K
12:30 46.57 46.57 46.57 46.57 1,320.5K
12:31 46.57 46.58 46.57 46.58 631.9K
12:32 46.58 46.59 46.57 46.58 708.6K
12:33 46.59 46.59 46.59 46.59 637.8K
12:34 46.58 46.58 46.57 46.58 1,270.6K
12:35 46.57 46.57 46.57 46.57 908.8K
12:36 46.57 46.57 46.57 46.57 1,379.6K
12:37 46.57 46.57 46.52 46.52 7,323.4K
12:38 46.52 46.54 46.52 46.52 8,944.2K
12:39 46.53 46.54 46.52 46.54 1,675.0K
12:40 46.54 46.54 46.52 46.52 938.2K
12:41 46.55 46.55 46.55 46.55 2,257.8K
12:42 46.55 46.56 46.55 46.55 1,105.0K
12:43 46.55 46.55 46.55 46.55 930.3K
12:44 46.55 46.55 46.55 46.55 1,210.5K
12:45 46.56 46.56 46.55 46.56 1,310.4K
12:46 46.57 46.58 46.57 46.57 806.8K
12:47 46.57 46.57 46.56 46.56 952.3K
12:48 46.56 46.57 46.56 46.57 821.6K
12:49 46.56 46.58 46.56 46.58 904.6K
12:50 46.58 46.58 46.54 46.55 1,612.4K
12:51 46.56 46.56 46.56 46.56 1,313.7K
12:52 46.58 46.60 46.58 46.60 1,491.1K
12:53 46.61 46.61 46.61 46.61 873.5K
12:54 46.61 46.61 46.60 46.60 1,123.6K
12:55 46.61 46.61 46.59 46.60 1,065.8K
12:56 46.59 46.60 46.59 46.60 1,489.8K
12:57 46.61 46.61 46.60 46.61 647.8K
12:58 46.61 46.62 46.61 46.62 913.5K
12:59 46.59 46.59 46.58 46.59 2,144.0K
13:00 46.59 46.59 46.57 46.58 1,159.1K
13:01 46.57 46.57 46.56 46.56 1,503.8K
13:02 46.56 46.58 46.56 46.58 1,675.2K
13:03 46.58 46.58 46.57 46.58 997.6K
13:04 46.59 46.59 46.59 46.59 971.2K
13:05 46.60 46.66 46.60 46.66 1,115.0K
13:06 46.66 46.67 46.65 46.67 3,537.7K
13:07 46.68 46.68 46.68 46.68 1,327.1K
13:08 46.68 46.68 46.67 46.67 1,680.2K
13:09 46.69 46.75 46.69 46.75 3,972.8K
13:10 46.73 46.74 46.73 46.73 2,943.5K
13:11 46.71 46.74 46.71 46.74 3,407.6K
13:12 46.74 46.75 46.71 46.71 2,252.7K
13:13 46.70 46.71 46.70 46.71 2,406.0K
13:14 46.70 46.70 46.69 46.70 795.0K
13:15 46.70 46.71 46.70 46.71 856.5K
13:16 46.71 46.71 46.70 46.70 637.7K
13:17 46.70 46.70 46.70 46.70 559.9K
13:18 46.67 46.67 46.67 46.67 1,850.4K
13:19 46.67 46.69 46.67 46.68 1,945.9K
13:20 46.68 46.69 46.68 46.69 2,110.2K
13:21 46.69 46.69 46.68 46.68 2,023.3K
13:22 46.68 46.69 46.68 46.68 2,071.1K
13:23 46.68 46.69 46.68 46.69 1,334.0K
13:24 46.69 46.69 46.68 46.69 750.2K
13:25 46.68 46.69 46.68 46.69 1,363.1K
13:26 46.68 46.69 46.68 46.68 1,091.4K
13:27 46.68 46.68 46.68 46.68 1,144.6K
13:28 46.68 46.68 46.66 46.66 1,317.3K
13:29 46.66 46.66 46.65 46.65 1,460.0K
13:30 46.64 46.65 46.64 46.65 3,818.3K
13:31 46.65 46.65 46.64 46.65 2,266.3K
13:32 46.66 46.66 46.66 46.66 1,223.8K
13:33 46.65 46.65 46.63 46.63 688.7K
13:34 46.63 46.64 46.63 46.63 513.1K
13:35 46.63 46.64 46.63 46.64 2,192.8K
13:36 46.64 46.65 46.64 46.65 1,282.5K
13:37 46.65 46.65 46.64 46.64 975.3K
13:38 46.64 46.64 46.63 46.63 3,109.7K
13:39 46.63 46.66 46.63 46.66 2,994.1K
13:40 46.65 46.67 46.65 46.67 3,006.4K
13:41 46.67 46.67 46.65 46.65 918.6K
13:42 46.65 46.65 46.63 46.63 1,773.6K
13:43 46.62 46.62 46.61 46.61 1,394.4K
13:44 46.61 46.62 46.61 46.62 970.6K
13:45 46.57 46.58 46.57 46.58 1,551.6K
13:46 46.59 46.59 46.56 46.56 2,310.9K
13:47 46.55 46.56 46.55 46.56 1,434.0K
13:48 46.56 46.57 46.56 46.57 990.5K
13:49 46.57 46.57 46.53 46.53 2,421.8K
13:50 46.53 46.55 46.53 46.55 1,856.9K
13:51 46.55 46.55 46.54 46.54 1,295.0K
13:52 46.53 46.54 46.53 46.54 790.2K
13:53 46.54 46.55 46.54 46.54 1,615.6K
13:54 46.55 46.55 46.54 46.55 568.0K
13:55 46.57 46.59 46.57 46.58 1,594.3K
13:56 46.56 46.58 46.56 46.58 1,494.1K
13:57 46.58 46.58 46.57 46.57 1,435.6K
13:58 46.57 46.57 46.57 46.57 647.7K
13:59 46.58 46.58 46.56 46.56 796.1K
14:00 46.55 46.55 46.54 46.54 11,374.9K
14:01 46.54 46.55 46.54 46.55 1,750.1K
14:02 46.54 46.54 46.52 46.52 1,645.1K
14:03 46.53 46.53 46.52 46.52 579.8K
14:04 46.53 46.54 46.53 46.54 970.8K
14:05 46.53 46.54 46.53 46.53 894.2K
14:06 46.54 46.54 46.53 46.53 2,492.7K
14:07 46.53 46.53 46.53 46.53 3,203.3K
14:08 46.53 46.53 46.50 46.50 2,625.0K
14:09 46.49 46.50 46.49 46.50 5,748.6K
14:10 46.50 46.50 46.50 46.50 1,274.3K
14:11 46.49 46.50 46.49 46.50 1,370.1K
14:12 46.50 46.50 46.49 46.49 931.9K
14:13 46.49 46.50 46.49 46.49 767.9K
14:14 46.50 46.51 46.50 46.51 602.1K
14:15 46.50 46.50 46.49 46.50 871.1K
14:16 46.50 46.50 46.50 46.50 2,764.2K
14:17 46.50 46.52 46.50 46.52 722.9K
14:18 46.51 46.51 46.50 46.50 1,567.7K
14:19 46.51 46.54 46.51 46.54 3,219.5K
14:20 46.53 46.53 46.52 46.52 2,070.5K
14:21 46.52 46.52 46.50 46.50 862.8K
14:22 46.51 46.51 46.49 46.49 1,694.4K
14:23 46.48 46.48 46.46 46.48 6,252.4K
14:24 46.48 46.48 46.47 46.47 1,526.9K
14:25 46.46 46.47 46.45 46.45 2,399.6K
14:26 46.46 46.47 46.46 46.46 1,582.7K
14:27 46.46 46.46 46.45 46.46 1,640.3K
14:28 46.45 46.45 46.45 46.45 1,426.0K
14:29 46.45 46.45 46.44 46.44 1,738.4K
14:30 46.43 46.43 46.42 46.42 8,254.0K
14:31 46.41 46.41 46.41 46.41 1,299.2K
14:32 46.41 46.41 46.38 46.38 3,475.0K
14:33 46.38 46.38 46.37 46.38 1,875.7K
14:34 46.38 46.39 46.37 46.37 872.2K
14:35 46.37 46.37 46.37 46.37 1,098.7K
14:36 46.38 46.38 46.36 46.36 1,085.2K
14:37 46.36 46.37 46.36 46.37 969.9K
14:38 46.37 46.39 46.37 46.39 948.7K
14:39 46.39 46.39 46.39 46.39 2,018.5K
14:40 46.39 46.39 46.39 46.39 1,041.2K
14:41 46.38 46.38 46.36 46.36 1,015.5K
14:42 46.37 46.37 46.36 46.36 6,540.9K
14:43 46.36 46.39 46.36 46.39 1,165.4K
14:44 46.40 46.41 46.40 46.41 1,175.6K
14:45 46.42 46.42 46.42 46.42 2,455.4K
14:46 46.44 46.44 46.44 46.44 1,289.2K
14:47 46.45 46.45 46.45 46.45 1,213.3K
14:48 46.45 46.45 46.44 46.44 581.6K
14:49 46.44 46.44 46.43 46.43 819.7K
14:50 46.42 46.44 46.42 46.43 552.6K
14:51 46.43 46.43 46.39 46.39 3,307.5K
14:52 46.40 46.40 46.39 46.39 1,663.3K
14:53 46.39 46.39 46.38 46.39 950.8K
14:54 46.38 46.39 46.38 46.39 976.5K
14:55 46.38 46.38 46.37 46.38 1,745.1K
14:56 46.38 46.38 46.36 46.36 1,671.3K
14:57 46.37 46.37 46.35 46.35 4,066.3K
14:58 46.35 46.35 46.33 46.33 3,738.5K
14:59 46.33 46.35 46.33 46.35 1,502.7K
15:00 46.35 46.36 46.35 46.36 2,124.3K
15:01 46.35 46.35 46.31 46.31 15,571.9K
15:02 46.31 46.31 46.31 46.31 1,496.4K
15:03 46.31 46.31 46.29 46.29 4,556.7K
15:04 46.29 46.31 46.29 46.31 2,681.0K
15:05 46.30 46.30 46.28 46.28 2,351.9K
15:06 46.28 46.28 46.27 46.27 829.8K
15:07 46.29 46.30 46.29 46.30 2,307.6K
15:08 46.29 46.29 46.28 46.29 1,040.4K
15:09 46.28 46.29 46.28 46.29 1,302.7K
15:10 46.29 46.29 46.27 46.27 2,980.9K
15:11 46.29 46.29 46.29 46.29 1,190.5K
15:12 46.29 46.31 46.29 46.30 1,310.3K
15:13 46.30 46.31 46.30 46.31 766.8K
15:14 46.31 46.31 46.31 46.31 912.4K
15:15 46.32 46.32 46.31 46.31 1,515.0K
15:16 46.31 46.31 46.31 46.31 3,873.1K
15:17 46.32 46.32 46.30 46.30 4,591.0K
15:18 46.30 46.31 46.30 46.31 1,601.7K
15:19 46.33 46.34 46.33 46.34 1,886.5K
15:20 46.34 46.35 46.34 46.35 1,430.8K
15:21 46.34 46.34 46.34 46.34 3,629.8K
15:22 46.33 46.35 46.33 46.34 1,887.3K
15:23 46.33 46.34 46.33 46.33 1,786.8K
15:24 46.35 46.35 46.34 46.35 1,095.9K
15:25 46.35 46.36 46.35 46.36 3,728.4K
15:26 46.37 46.37 46.36 46.36 1,944.6K
15:27 46.36 46.37 46.36 46.37 1,644.8K
15:28 46.35 46.36 46.35 46.36 1,436.1K
15:29 46.35 46.35 46.35 46.35 1,860.1K
15:30 46.34 46.34 46.33 46.33 719.8K
15:31 46.33 46.34 46.33 46.34 901.3K
15:32 46.34 46.34 46.33 46.33 8,706.8K
15:33 46.34 46.34 46.33 46.33 1,535.9K
15:34 46.31 46.32 46.31 46.32 1,310.2K
15:35 46.34 46.34 46.34 46.34 828.7K
15:36 46.33 46.34 46.33 46.34 1,013.3K
15:37 46.34 46.34 46.33 46.33 496.7K
15:38 46.33 46.34 46.33 46.34 2,086.6K
15:39 46.35 46.35 46.34 46.35 1,407.8K
15:40 46.34 46.34 46.34 46.34 743.9K
15:41 46.34 46.34 46.34 46.34 764.6K
15:42 46.33 46.33 46.32 46.32 676.1K
15:43 46.33 46.33 46.32 46.32 695.4K
15:44 46.32 46.32 46.32 46.32 935.8K
15:45 46.33 46.33 46.32 46.32 995.8K
15:46 46.33 46.33 46.33 46.33 1,086.5K
15:47 46.33 46.34 46.33 46.34 559.0K
15:48 46.33 46.33 46.33 46.33 1,165.5K
15:49 46.33 46.33 46.29 46.29 8,441.5K
15:50 46.28 46.29 46.27 46.28 2,291.7K
15:51 46.28 46.28 46.26 46.26 1,410.5K
15:52 46.26 46.27 46.25 46.26 3,649.3K
15:53 46.26 46.27 46.26 46.26 1,363.7K
15:54 46.25 46.26 46.25 46.25 1,635.6K
15:55 46.26 46.26 46.25 46.26 5,521.7K
15:56 46.24 46.24 46.11 46.11 19,690.7K
15:57 46.11 46.11 46.08 46.10 2,091.1K
15:58 46.10 46.11 46.08 46.08 2,159.8K
15:59 46.05 46.05 46.02 46.05 8,014.2K
16:00 46.06 46.06 46.02 46.03 9,003.6K
16:01 46.04 46.04 46.04 46.04 2,405.6K
16:02 46.04 46.06 46.04 46.06 1,702.3K
16:03 46.07 46.07 46.06 46.07 3,617.2K
16:04 46.08 46.09 46.08 46.09 3,470.5K
16:05 46.10 46.10 46.09 46.09 3,229.9K
16:06 46.10 46.10 46.09 46.10 1,886.2K
16:07 46.10 46.10 46.09 46.10 1,500.4K
16:08 46.10 46.10 46.09 46.09 1,203.3K
16:09 46.07 46.08 46.07 46.08 723.4K
16:10 46.09 46.09 46.06 46.06 1,750.8K
16:11 46.06 46.06 46.02 46.02 5,095.3K
16:12 46.01 46.01 46.00 46.00 4,682.7K
16:13 46.00 46.00 45.99 45.99 5,540.1K
16:14 46.00 46.01 46.00 46.01 2,096.1K
16:15 46.00 46.01 46.00 46.00 6,187.6K
16:16 46.01 46.01 45.97 45.97 2,283.0K
16:17 45.97 45.97 45.97 45.97 5,177.7K
16:18 45.95 45.98 45.95 45.98 14,718.7K
16:19 45.98 45.99 45.96 45.97 1,488.3K
16:20 45.96 45.98 45.95 45.95 1,918.1K
16:21 45.96 45.96 45.95 45.95 1,637.7K
16:22 45.95 45.98 45.95 45.98 1,898.3K
16:23 45.98 45.99 45.97 45.99 2,207.3K
16:24 46.01 46.01 46.01 46.01 2,005.3K
16:25 46.02 46.02 46.00 46.01 1,335.0K
16:26 46.01 46.03 46.01 46.02 3,728.4K
16:27 46.02 46.04 46.01 46.01 3,605.2K
16:28 46.01 46.01 46.00 46.00 3,160.2K
16:29 46.00 46.02 46.00 46.02 883.1K
16:30 46.05 46.05 46.01 46.01 2,894.4K
16:31 46.02 46.03 46.02 46.03 3,668.7K
16:32 46.02 46.02 46.00 46.01 2,515.4K
16:33 46.01 46.03 46.01 46.03 2,421.2K
16:34 46.02 46.03 46.01 46.01 1,316.1K
16:35 46.00 46.01 46.00 46.00 635.2K
16:36 46.01 46.01 46.01 46.01 1,469.6K
16:37 45.99 46.02 45.99 46.02 1,014.3K
16:38 46.00 46.02 46.00 46.02 1,265.9K
16:39 46.02 46.03 46.02 46.03 878.9K
16:40 46.03 46.04 46.03 46.03 775.9K
16:41 46.03 46.03 46.02 46.02 2,096.1K
16:42 46.01 46.03 46.01 46.03 2,273.0K
16:43 46.01 46.02 46.01 46.02 549.8K
16:44 45.99 45.99 45.99 45.99 2,852.1K
16:45 46.00 46.00 46.00 46.00 863.2K
16:46 46.01 46.01 46.01 46.01 728.9K
16:47 46.03 46.03 46.00 46.00 872.6K
16:48 46.00 46.00 45.99 46.00 1,681.1K
16:49 46.00 46.01 46.00 46.00 1,068.0K
16:50 46.00 46.00 45.98 45.98 7,469.2K
16:51 45.98 45.99 45.98 45.98 1,132.1K
16:52 45.98 45.98 45.96 45.96 1,366.6K
16:53 45.97 45.97 45.96 45.96 2,135.5K
16:54 45.95 45.98 45.95 45.98 1,950.5K
16:55 45.96 45.96 45.96 45.96 2,310.5K
16:56 45.97 45.97 45.95 45.95 942.2K
16:57 45.93 45.93 45.92 45.92 1,539.9K
16:58 45.92 45.94 45.92 45.94 4,826.7K
16:59 45.94 45.95 45.94 45.95 1,801.4K
17:00 45.95 45.95 45.94 45.94 1,505.4K
17:01 45.95 45.95 45.94 45.95 1,473.3K
17:02 45.95 45.97 45.95 45.97 1,775.0K
17:03 45.99 46.01 45.98 46.01 1,913.5K
17:04 45.99 46.08 45.99 46.08 4,508.8K
17:05 46.08 46.08 46.05 46.05 3,286.8K
17:06 46.06 46.13 46.06 46.13 2,087.6K
17:07 46.12 46.12 46.10 46.11 888.5K
17:08 46.10 46.13 46.10 46.13 1,013.1K
17:09 46.13 46.13 46.12 46.12 1,201.8K
17:10 46.10 46.10 46.08 46.08 2,147.4K
17:11 46.09 46.10 46.09 46.10 1,656.4K
17:12 46.11 46.12 46.11 46.12 1,353.2K
17:13 46.12 46.12 46.11 46.12 1,649.8K
17:14 46.12 46.12 46.11 46.11 680.8K
17:15 46.11 46.12 46.11 46.11 1,585.9K
17:16 46.11 46.12 46.11 46.12 1,300.8K
17:17 46.11 46.11 46.11 46.11 636.5K
17:18 46.11 46.11 46.10 46.10 1,190.9K
17:19 46.09 46.09 46.08 46.08 679.6K
17:20 46.09 46.12 46.09 46.12 1,626.2K
17:21 46.12 46.17 46.12 46.17 2,375.2K
17:22 46.19 46.23 46.19 46.23 6,796.9K
17:23 46.22 46.22 46.22 46.22 3,560.3K
17:24 46.22 46.22 46.20 46.20 3,781.6K
17:25 46.21 46.23 46.21 46.22 1,086.8K
17:26 46.23 46.24 46.23 46.24 1,352.8K
17:27 46.21 46.22 46.21 46.21 1,865.8K
17:28 46.22 46.22 46.21 46.21 862.4K
17:29 46.22 46.23 46.22 46.23 1,017.0K
17:30 46.23 46.24 46.23 46.23 1,156.8K
17:31 46.24 46.25 46.24 46.25 778.0K
17:32 46.25 46.25 46.24 46.25 685.5K
17:33 46.26 46.95 46.26 46.95 1,067.5K
17:34 46.96 46.97 46.95 46.95 1,110.1K
17:35 46.96 46.96 46.95 46.95 964.8K
17:36 46.96 46.96 46.95 46.95 841.7K
17:37 46.95 46.95 46.94 46.94 1,209.8K
17:38 46.93 46.93 46.92 46.92 2,070.9K
17:39 46.91 46.91 46.91 46.91 1,188.9K
17:40 46.90 46.91 46.90 46.91 1,444.8K
17:41 46.90 46.90 46.90 46.90 685.5K
17:42 46.90 46.90 46.87 46.87 865.7K
17:43 46.88 46.88 46.87 46.88 901.7K
17:44 46.88 46.88 46.87 46.87 959.0K
17:45 46.85 46.87 46.85 46.85 1,828.0K
17:46 46.85 46.86 46.85 46.85 1,362.1K
17:47 46.86 46.88 46.86 46.87 1,277.4K
17:48 46.88 46.91 46.88 46.91 1,272.5K
17:49 46.91 46.92 46.90 46.90 859.7K
17:50 46.91 46.91 46.90 46.91 843.6K
17:51 46.90 46.90 46.89 46.90 581.2K
17:52 46.90 46.91 46.90 46.91 729.4K
17:53 46.90 46.92 46.90 46.92 1,265.3K
17:54 46.92 46.92 46.92 46.92 1,292.2K
17:55 46.93 46.97 46.93 46.97 6,084.7K
17:56 46.99 47.00 46.97 46.97 10,517.6K
17:57 46.98 46.98 46.97 46.98 1,825.6K
17:58 46.99 47.00 46.99 47.00 2,112.5K
17:59 47.00 47.01 47.00 47.01 593.4K
18:00 47.01 47.01 47.01 47.01 3,505.4K
18:01 47.01 47.01 46.99 46.99 2,080.4K
18:02 47.00 47.00 46.95 46.95 1,522.7K
18:03 46.94 46.95 46.94 46.95 4,487.1K
18:04 46.95 46.96 46.95 46.96 987.9K
18:05 46.97 46.97 46.97 46.97 380.3K
18:06 46.98 46.98 46.96 46.96 783.2K
18:07 46.96 46.98 46.96 46.98 2,152.9K
18:08 46.98 46.98 46.97 46.97 468.1K
18:09 46.97 46.97 46.94 46.94 3,808.2K
18:10 46.92 46.92 46.92 46.92 3,738.9K
18:11 46.91 46.91 46.90 46.91 1,382.6K
18:12 46.91 46.92 46.91 46.91 92.2K
18:13 46.91 46.91 46.91 46.91 176.3K
18:14 46.91 46.93 46.91 46.93 295.0K
18:15 46.94 46.94 46.93 46.93 534.4K
18:16 46.94 46.94 46.93 46.93 781.0K
18:17 46.93 46.95 46.93 46.95 1,359.3K
18:18 46.95 46.95 46.93 46.93 879.7K
18:19 46.94 46.95 46.93 46.94 2,065.5K
18:20 46.95 46.95 46.94 46.95 208.5K
18:21 46.95 46.95 46.95 46.95 399.4K
18:22 46.95 46.95 46.93 46.93 629.3K
18:23 46.93 46.94 46.93 46.94 119.6K
18:24 46.94 46.96 46.94 46.96 114.7K
18:25 46.95 46.95 46.91 46.91 955.5K
18:26 46.90 46.90 46.90 46.90 379.7K
18:27 46.90 46.91 46.87 46.87 2,159.8K
18:28 46.85 46.86 46.81 46.81 2,525.6K
18:29 46.82 46.84 46.82 46.84 654.0K
18:30 46.83 46.83 46.82 46.82 1,289.6K
18:31 46.84 46.85 46.83 46.83 1,043.4K
18:32 46.83 46.84 46.83 46.84 594.8K
18:33 46.84 46.84 46.84 46.84 711.3K
18:34 46.81 46.84 46.81 46.84 593.7K
18:35 46.84 46.84 46.82 46.82 743.8K
18:36 46.80 46.81 46.80 46.81 756.0K
18:37 46.84 46.84 46.82 46.82 488.9K
18:38 46.83 46.84 46.81 46.82 500.5K
18:39 46.76 46.76 46.75 46.76 2,156.9K
18:40 46.77 46.77 46.77 46.77 224.4K
18:51 46.80 46.80 46.80 46.80 2,444.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available